Entrée Resources Ltd. (ERLFF)
OTCMKTS
· Delayed Price · Currency is USD
1.706
-0.004 (-0.23%)
Feb 21, 2025, 3:00 PM EST
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -4.16% | 63,979 |
| Feb 20, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.45% | 15,047 |
| Feb 19, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.06% | 14,816 |
| Feb 18, 2025 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 1.65% | 7,656 |
| Feb 14, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | -2.00% | 9,638 |
| Feb 13, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -0.77% | 7,900 |
| Feb 12, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.28% | 5,526 |
| Feb 11, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -2.94% | 5,773 |
| Feb 10, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 1.63% | 27,405 |
| Feb 7, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 1.38% | 20,743 |
| Feb 6, 2025 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 1.97% | 23,830 |
| Feb 5, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -2.14% | 30,001 |
| Feb 4, 2025 | 1.72 | 1.84 | 1.71 | 1.82 | 1.82 | 7.00% | 63,857 |
| Feb 3, 2025 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -4.17% | 6,611 |
| Jan 31, 2025 | 1.77 | 1.81 | 1.76 | 1.77 | 1.77 | 1.66% | 6,440 |
| Jan 30, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | 2.29% | 12,358 |
| Jan 29, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.18% | 29,751 |
| Jan 28, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -1.05% | 13,007 |
| Jan 27, 2025 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | -1.09% | 29,051 |
| Jan 24, 2025 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | -0.57% | 20,495 |
| Jan 23, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 0.29% | 19,488 |
| Jan 22, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -4.38% | 39,955 |
| Jan 21, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -3.80% | 13,042 |
| Jan 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.68% | 6,053 |
| Jan 16, 2025 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 1.98% | 17,720 |
| Jan 15, 2025 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 0.59% | 6,500 |
| Jan 14, 2025 | 1.79 | 1.88 | 1.79 | 1.86 | 1.86 | 4.43% | 5,425 |
| Jan 13, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -1.49% | 3,769 |
| Jan 10, 2025 | 1.81 | 1.83 | 1.78 | 1.81 | 1.81 | -0.44% | 23,282 |
| Jan 8, 2025 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 1.56% | 8,533 |
| Jan 7, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 45,755 |
| Jan 6, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -3.72% | 2,192 |
| Jan 3, 2025 | 1.69 | 1.90 | 1.69 | 1.88 | 1.88 | 11.90% | 44,955 |
| Jan 2, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.88% | 13,079 |
| Dec 31, 2024 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 1.25% | 4,064 |
| Dec 30, 2024 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -1.12% | 8,959 |
| Dec 27, 2024 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | - | 2,600 |
| Dec 26, 2024 | 1.70 | 1.82 | 1.69 | 1.69 | 1.69 | 1.99% | 3,964 |
| Dec 24, 2024 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.12% | 20,800 |
| Dec 23, 2024 | 1.76 | 1.81 | 1.70 | 1.70 | 1.70 | -1.97% | 42,143 |
| Dec 20, 2024 | 1.66 | 1.73 | 1.61 | 1.73 | 1.73 | 9.49% | 39,720 |
| Dec 19, 2024 | 1.51 | 1.61 | 1.51 | 1.58 | 1.58 | 2.60% | 36,712 |
| Dec 18, 2024 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -4.94% | 10,885 |
| Dec 17, 2024 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -2.70% | 4,881 |
| Dec 16, 2024 | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | 6.87% | 2,394 |
| Dec 13, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 50 |
| Dec 12, 2024 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.76% | 5,400 |
| Dec 11, 2024 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -6.55% | 2,181 |
| Dec 10, 2024 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 1,497 |
| Dec 9, 2024 | 1.60 | 1.68 | 1.59 | 1.68 | 1.68 | 8.39% | 24,711 |
| Dec 6, 2024 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.19% | 4,327 |
| Dec 5, 2024 | 1.52 | 1.60 | 1.52 | 1.55 | 1.55 | 2.85% | 16,654 |
| Dec 4, 2024 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | 7.47% | 27,138 |
| Dec 3, 2024 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 12,500 |
| Dec 2, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 90 |
| Nov 29, 2024 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 1.44% | 2,700 |
| Nov 27, 2024 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 1.47% | 24,490 |
| Nov 26, 2024 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -4.21% | 16,806 |
| Nov 25, 2024 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -3.06% | 14,700 |
| Nov 22, 2024 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | -0.88% | 2,461 |
| Nov 21, 2024 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 4.81% | 5,100 |
| Nov 20, 2024 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -4.71% | 4,933 |
| Nov 19, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.95% | 2,201 |
| Nov 18, 2024 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.07% | 5,102 |
| Nov 15, 2024 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 2,138 |
| Nov 14, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 2,622 |
| Nov 13, 2024 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 46,586 |
| Nov 12, 2024 | 1.52 | 1.54 | 1.47 | 1.48 | 1.48 | -1.79% | 25,666 |
| Nov 11, 2024 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -3.40% | 14,135 |
| Nov 8, 2024 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | 12,933 |
| Nov 7, 2024 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | 0.52% | 20,662 |
| Nov 6, 2024 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -3.02% | 4,711 |
| Nov 5, 2024 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | 3.92% | 23,061 |
| Nov 4, 2024 | 1.65 | 1.65 | 1.41 | 1.53 | 1.53 | 16.79% | 43,544 |
| Nov 1, 2024 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.15% | 8,001 |
| Oct 31, 2024 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 3.06% | 16,639 |
| Oct 30, 2024 | 1.38 | 1.38 | 1.26 | 1.27 | 1.27 | -8.42% | 3,301 |
| Oct 29, 2024 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -5.44% | 24,282 |
| Oct 28, 2024 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -6.37% | 28,140 |
| Oct 25, 2024 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | - | 4,900 |
| Oct 24, 2024 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 16,215 |
| Oct 23, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 22, 2024 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | 0.63% | 2,200 |
| Oct 21, 2024 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.88% | 2,837 |
| Oct 18, 2024 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 0.25% | 6,680 |
| Oct 17, 2024 | 1.52 | 1.61 | 1.52 | 1.59 | 1.59 | - | 11,175 |
| Oct 16, 2024 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 22,604 |
| Oct 15, 2024 | 1.66 | 1.66 | 1.57 | 1.60 | 1.60 | -3.61% | 2,548 |
| Oct 14, 2024 | 1.60 | 1.66 | 1.44 | 1.66 | 1.66 | 2.66% | 43,600 |
| Oct 11, 2024 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -3.17% | 12,050 |
| Oct 10, 2024 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | -2.34% | 22,787 |
| Oct 9, 2024 | 1.71 | 1.71 | 1.66 | 1.71 | 1.71 | -0.58% | 20,053 |
| Oct 8, 2024 | 1.66 | 1.75 | 1.65 | 1.72 | 1.72 | 2.99% | 18,659 |
| Oct 7, 2024 | 1.63 | 1.72 | 1.63 | 1.67 | 1.67 | 2.14% | 23,488 |
| Oct 4, 2024 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.86% | 3,068 |
| Oct 3, 2024 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.80% | 22,025 |
| Oct 2, 2024 | 1.62 | 1.65 | 1.58 | 1.63 | 1.63 | 0.25% | 8,879 |
| Oct 1, 2024 | 1.65 | 1.69 | 1.55 | 1.63 | 1.63 | -0.61% | 9,444 |
| Sep 30, 2024 | 1.51 | 1.65 | 1.49 | 1.64 | 1.64 | 6.49% | 86,012 |
| Sep 27, 2024 | 1.45 | 1.59 | 1.45 | 1.54 | 1.54 | 6.21% | 50,317 |